Nasdaq US Quality Factor (NQFFUSQ)

NQFFUSQ
🏛️ 미국 →
2,528.90
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 2,065.54 2,070.86 2,058.56 2,065.63 0.0M
2023-12-28 2,066.25 2,070.57 2,064.91 2,067.24 0.0M
2023-12-27 2,062.93 2,066.50 2,059.94 2,064.67 0.0M
2023-12-26 2,055.69 2,068.05 2,055.28 2,063.22 0.0M
2023-12-22 2,052.17 2,060.90 2,048.56 2,055.54 0.0M
2023-12-21 2,038.35 2,047.03 2,030.90 2,045.93 0.0M
2023-12-20 2,053.88 2,062.89 2,031.70 2,032.29 0.0M
2023-12-19 2,058.72 2,067.26 2,058.31 2,062.47 0.0M
2023-12-18 2,054.37 2,059.28 2,049.60 2,057.54 0.0M
2023-12-15 2,050.16 2,053.42 2,041.49 2,047.19 0.0M
2023-12-14 2,065.65 2,066.05 2,051.38 2,058.67 0.0M
2023-12-13 2,034.74 2,060.55 2,031.73 2,057.80 0.0M
2023-12-12 2,025.06 2,038.39 2,020.60 2,036.42 0.0M
2023-12-11 2,006.21 2,023.08 2,006.21 2,022.71 0.0M
2023-12-08 1,998.73 2,005.52 1,993.99 2,000.45 0.0M
2023-12-07 1,997.56 2,002.86 1,992.44 1,999.83 0.0M
2023-12-06 2,001.92 2,004.06 1,993.26 1,995.27 0.0M
2023-12-05 2,003.23 2,003.82 1,993.24 1,995.73 0.0M
2023-12-04 1,996.65 2,011.86 1,996.37 2,008.63 0.0M
2023-12-01 1,986.67 2,006.55 1,984.06 2,006.14 0.0M
2023-11-30 1,969.80 1,988.67 1,964.30 1,987.53 0.0M
2023-11-29 1,974.32 1,977.40 1,965.83 1,967.51 0.0M
2023-11-28 1,977.64 1,982.51 1,966.51 1,967.46 0.0M
2023-11-27 1,982.72 1,983.56 1,978.46 1,979.34 0.0M
2023-11-24 1,983.80 1,986.82 1,979.87 1,986.70 0.0M
2023-11-22 1,982.35 1,985.49 1,976.27 1,980.20 0.0M
2023-11-21 1,971.64 1,977.87 1,969.45 1,973.87 0.0M
2023-11-20 1,963.04 1,977.12 1,961.31 1,973.17 0.0M
2023-11-17 1,971.96 1,972.45 1,962.96 1,967.31 0.0M
2023-11-16 1,967.98 1,972.35 1,961.17 1,964.30 0.0M
2023-11-15 1,967.80 1,973.73 1,963.68 1,965.07 0.0M
2023-11-14 1,953.29 1,971.89 1,953.08 1,964.98 0.0M
2023-11-13 1,931.90 1,936.98 1,930.16 1,934.45 0.0M
2023-11-10 1,924.21 1,938.89 1,914.76 1,937.33 0.0M
2023-11-09 1,932.11 1,932.12 1,915.44 1,916.26 0.0M
2023-11-08 1,928.38 1,929.54 1,918.68 1,926.02 0.0M
2023-11-07 1,913.52 1,921.79 1,910.07 1,919.40 0.0M
2023-11-06 1,917.54 1,918.79 1,909.66 1,914.48 0.0M
2023-11-03 1,914.86 1,925.24 1,914.81 1,916.78 0.0M
2023-11-02 1,877.11 1,901.13 1,877.11 1,900.15 0.0M
2023-11-01 1,861.16 1,869.95 1,853.64 1,866.37 0.0M
2023-10-31 1,851.69 1,861.93 1,841.72 1,860.09 0.0M
2023-10-30 1,837.12 1,851.22 1,832.79 1,847.42 0.0M
2023-10-27 1,848.03 1,848.65 1,822.76 1,828.46 0.0M
2023-10-26 1,864.09 1,867.34 1,847.86 1,848.49 0.0M
2023-10-25 1,865.29 1,873.60 1,855.46 1,860.80 0.0M
2023-10-24 1,868.85 1,876.74 1,861.99 1,871.82 0.0M
2023-10-23 1,866.63 1,880.25 1,860.30 1,861.42 0.0M
2023-10-20 1,892.47 1,895.14 1,869.40 1,869.93 0.0M
2023-10-19 1,917.70 1,917.86 1,887.77 1,890.48 0.0M
2023-10-18 1,940.08 1,940.71 1,915.97 1,917.21 0.0M
2023-10-17 1,934.88 1,952.01 1,932.61 1,945.01 0.0M
2023-10-16 1,933.85 1,950.99 1,933.75 1,943.06 0.0M
2023-10-13 1,933.79 1,937.48 1,916.17 1,923.08 0.0M
2023-10-12 1,945.94 1,946.54 1,922.21 1,929.63 0.0M
2023-10-11 1,940.22 1,942.59 1,929.94 1,941.77 0.0M
2023-10-10 1,938.50 1,949.71 1,933.78 1,936.04 0.0M
2023-10-09 1,915.98 1,936.80 1,915.24 1,934.69 0.0M
2023-10-06 1,898.90 1,931.30 1,893.37 1,923.28 0.0M
2023-10-05 1,907.04 1,911.02 1,895.96 1,904.83 0.0M
2023-10-04 1,893.54 1,908.13 1,884.58 1,906.84 0.0M
2023-10-03 1,896.71 1,903.83 1,882.66 1,887.33 0.0M
2023-10-02 1,906.59 1,907.48 1,891.06 1,902.20 0.0M
2023-09-29 1,931.03 1,931.19 1,905.77 1,910.02 0.0M
2023-09-28 1,913.01 1,925.82 1,910.94 1,920.00 0.0M
2023-09-27 1,913.47 1,917.61 1,900.86 1,909.79 0.0M
2023-09-26 1,923.69 1,924.47 1,906.59 1,907.30 0.0M
2023-09-25 1,922.68 1,933.40 1,922.63 1,932.85 0.0M
2023-09-22 1,927.38 1,940.12 1,926.99 1,927.63 0.0M
2023-09-21 1,951.97 1,952.01 1,928.42 1,928.78 0.0M
2023-09-20 1,971.90 1,977.31 1,958.48 1,959.25 0.0M
2023-09-19 1,966.40 1,967.84 1,957.03 1,965.53 0.0M
2023-09-18 1,969.04 1,976.33 1,967.75 1,969.51 0.0M
2023-09-15 1,978.80 1,982.95 1,967.08 1,968.21 0.0M
2023-09-14 1,978.31 1,983.48 1,973.50 1,982.37 0.0M
2023-09-13 1,970.70 1,976.83 1,967.93 1,972.24 0.0M
2023-09-12 1,971.83 1,976.18 1,968.83 1,970.86 0.0M
2023-09-11 1,977.66 1,980.59 1,970.53 1,977.42 0.0M
2023-09-08 1,976.93 1,979.18 1,968.94 1,972.05 0.0M
2023-09-07 1,971.44 1,979.44 1,967.36 1,976.35 0.0M
2023-09-06 1,981.84 1,983.80 1,970.58 1,976.72 0.0M
2023-09-05 2,007.18 2,008.08 1,985.08 1,985.35 0.0M
2023-09-01 2,013.13 2,016.01 2,003.00 2,008.44 0.0M
2023-08-31 2,016.46 2,018.65 2,003.49 2,003.54 0.0M
2023-08-30 2,010.72 2,018.71 2,009.95 2,015.18 0.0M
2023-08-29 1,995.73 2,009.97 1,993.24 2,009.39 0.0M
2023-08-28 1,992.91 2,001.97 1,991.24 1,996.37 0.0M
2023-08-25 1,980.72 1,994.32 1,972.44 1,987.67 0.0M
2023-08-24 1,990.14 1,999.83 1,971.89 1,972.10 0.0M
2023-08-23 1,973.93 1,987.86 1,973.13 1,986.67 0.0M
2023-08-22 1,975.86 1,978.34 1,966.18 1,968.02 0.0M
2023-08-21 1,970.14 1,976.15 1,958.83 1,972.51 0.0M
2023-08-18 1,957.83 1,974.84 1,957.34 1,969.64 0.0M
2023-08-17 1,983.90 1,988.01 1,965.60 1,965.91 0.0M
2023-08-16 1,986.56 1,995.71 1,980.79 1,980.82 0.0M
2023-08-15 2,004.74 2,005.34 1,991.03 1,991.68 0.0M
2023-08-14 2,009.88 2,015.42 2,007.26 2,013.81 0.0M
2023-08-11 2,004.13 2,012.55 2,001.70 2,009.49 0.0M
2023-08-10 2,016.11 2,028.27 2,002.86 2,006.36 0.0M
2023-08-09 2,009.45 2,019.90 2,007.28 2,010.70 0.0M
2023-08-08 2,014.84 2,015.28 1,997.21 2,009.55 0.0M
2023-08-07 2,006.96 2,024.19 2,006.94 2,023.14 0.0M
2023-08-04 2,018.02 2,022.93 1,996.66 1,998.39 0.0M
2023-08-03 2,016.96 2,022.36 2,010.55 2,019.20 0.0M
2023-08-02 2,021.72 2,032.30 2,018.86 2,022.19 0.0M
2023-08-01 2,030.01 2,037.73 2,024.36 2,029.52 0.0M
2023-07-31 2,034.58 2,037.90 2,026.99 2,033.26 0.0M
2023-07-28 2,044.76 2,046.69 2,025.36 2,033.78 0.0M
2023-07-27 2,054.31 2,058.31 2,030.48 2,033.17 0.0M
2023-07-26 2,041.78 2,055.62 2,041.65 2,049.62 0.0M
2023-07-25 2,045.95 2,052.46 2,044.93 2,047.86 0.0M
2023-07-24 2,044.36 2,050.43 2,043.73 2,049.51 0.0M
2023-07-21 2,041.38 2,049.88 2,039.60 2,043.41 0.0M
2023-07-20 2,033.28 2,039.32 2,025.52 2,035.73 0.0M
2023-07-19 2,030.57 2,037.62 2,028.07 2,033.73 0.0M
2023-07-18 2,024.82 2,034.50 2,021.25 2,027.92 0.0M
2023-07-17 2,016.05 2,029.44 2,013.70 2,025.12 0.0M
2023-07-14 2,015.31 2,019.81 2,010.54 2,018.61 0.0M
2023-07-13 2,011.47 2,016.30 2,009.24 2,013.34 0.0M
2023-07-12 2,022.38 2,022.65 2,011.87 2,012.86 0.0M
2023-07-11 2,003.72 2,013.27 2,001.28 2,011.63 0.0M
2023-07-10 1,982.24 2,003.03 1,982.24 2,000.63 0.0M
2023-07-07 1,984.86 1,999.08 1,981.62 1,982.24 0.0M
2023-07-06 1,991.59 1,995.64 1,982.35 1,993.02 0.0M
2023-07-05 1,996.88 2,007.02 1,993.94 2,004.24 0.0M
2023-07-03 2,004.03 2,010.30 1,998.28 2,009.64 0.0M
2023-06-30 2,002.51 2,015.82 2,002.09 2,012.91 0.0M
2023-06-29 1,973.31 1,991.93 1,970.24 1,991.55 0.0M
2023-06-28 1,978.96 1,979.01 1,968.12 1,973.76 0.0M
2023-06-27 1,967.25 1,984.74 1,966.15 1,982.77 0.0M
2023-06-26 1,952.33 1,967.41 1,951.47 1,963.63 0.0M
2023-06-23 1,961.53 1,965.29 1,952.09 1,954.02 0.0M
2023-06-22 1,975.24 1,975.36 1,961.58 1,969.08 0.0M
2023-06-21 1,966.16 1,979.88 1,960.58 1,975.79 0.0M
2023-06-20 1,974.61 1,976.61 1,967.85 1,969.89 0.0M
2023-06-16 1,994.63 1,998.95 1,982.49 1,983.22 0.0M
2023-06-15 1,961.47 1,989.74 1,960.99 1,985.92 0.0M
2023-06-14 1,969.24 1,973.52 1,954.02 1,961.65 0.0M
2023-06-13 1,957.59 1,968.71 1,954.94 1,968.21 0.0M
2023-06-12 1,945.99 1,957.89 1,942.83 1,957.06 0.0M
2023-06-09 1,945.24 1,948.33 1,938.55 1,943.94 0.0M
2023-06-08 1,937.45 1,946.15 1,931.20 1,943.69 0.0M
2023-06-07 1,925.67 1,941.62 1,921.46 1,939.05 0.0M
2023-06-06 1,927.86 1,928.58 1,919.15 1,926.54 0.0M
2023-06-05 1,937.71 1,938.80 1,926.71 1,928.78 0.0M
2023-06-02 1,912.29 1,940.88 1,912.29 1,939.46 0.0M
2023-06-01 1,897.32 1,906.32 1,885.78 1,903.28 0.0M
2023-05-31 1,895.90 1,898.96 1,883.97 1,892.68 0.0M
2023-05-30 1,912.40 1,914.06 1,899.99 1,904.01 0.0M
2023-05-26 1,898.08 1,912.99 1,895.96 1,910.44 0.0M
2023-05-25 1,891.89 1,900.52 1,882.87 1,895.59 0.0M
2023-05-24 1,904.55 1,905.69 1,889.35 1,890.43 0.0M
2023-05-23 1,927.49 1,927.52 1,908.62 1,909.94 0.0M
2023-05-22 1,934.02 1,939.11 1,923.06 1,934.46 0.0M
2023-05-19 1,940.99 1,943.87 1,929.04 1,933.36 0.0M
2023-05-18 1,923.99 1,936.21 1,917.51 1,934.71 0.0M
2023-05-17 1,924.72 1,932.20 1,913.57 1,927.78 0.0M
2023-05-16 1,935.74 1,935.74 1,917.72 1,917.76 0.0M
2023-05-15 1,945.65 1,945.99 1,934.94 1,942.01 0.0M
2023-05-12 1,947.37 1,950.64 1,932.81 1,944.88 0.0M
2023-05-11 1,942.56 1,943.28 1,930.73 1,941.66 0.0M
2023-05-10 1,953.10 1,956.35 1,932.06 1,948.74 0.0M
2023-05-09 1,945.51 1,948.52 1,941.46 1,943.87 0.0M
2023-05-08 1,952.84 1,954.09 1,944.64 1,950.29 0.0M
2023-05-05 1,938.57 1,955.72 1,938.57 1,952.36 0.0M
2023-05-04 1,938.22 1,940.14 1,923.01 1,929.93 0.0M
2023-05-03 1,960.43 1,961.79 1,940.93 1,941.91 0.0M
2023-05-02 1,973.73 1,973.94 1,939.00 1,953.63 0.0M
2023-05-01 1,968.08 1,983.87 1,967.95 1,977.41 0.0M
2023-04-28 1,949.62 1,968.12 1,949.61 1,967.76 0.0M
2023-04-27 1,927.68 1,952.25 1,921.40 1,951.73 0.0M
2023-04-26 1,946.46 1,936.78 1,921.35 1,924.41 0.0M
2023-04-25 1,960.74 1,964.70 1,946.21 1,946.46 0.0M
2023-04-24 1,961.62 1,965.69 1,958.98 1,964.59 0.0M
2023-04-21 1,961.82 1,964.61 1,950.16 1,959.21 0.0M
2023-04-20 1,946.79 1,960.65 1,946.09 1,956.62 0.0M
2023-04-19 1,954.70 1,956.06 1,950.31 1,953.57 0.0M
2023-04-18 1,964.62 1,967.92 1,952.57 1,959.99 0.0M
2023-04-17 1,949.17 1,961.04 1,945.96 1,960.92 0.0M
2023-04-14 1,955.70 1,966.50 1,939.04 1,946.83 0.0M
2023-04-13 1,945.24 1,960.42 1,934.09 1,958.14 0.0M
2023-04-12 1,957.33 1,963.76 1,946.18 1,948.27 0.0M
2023-04-11 1,946.31 1,955.43 1,945.38 1,949.94 0.0M
2023-04-10 1,927.07 1,942.17 1,924.94 1,942.04 0.0M
2023-04-06 1,932.45 1,937.38 1,930.43 1,935.94 0.0M
2023-04-05 1,939.00 1,943.20 1,932.50 1,936.10 0.0M
2023-04-04 1,957.58 1,961.56 1,938.02 1,942.77 0.0M
2023-04-03 1,947.15 1,955.86 1,941.99 1,955.34 0.0M
2023-03-31 1,933.72 1,953.28 1,933.54 1,952.81 0.0M
2023-03-30 1,926.56 1,928.51 1,915.63 1,922.89 0.0M
2023-03-29 1,903.61 1,916.36 1,901.09 1,915.55 0.0M
2023-03-28 1,886.25 1,893.12 1,879.73 1,887.33 0.0M
2023-03-27 1,895.70 1,898.80 1,886.23 1,887.59 0.0M
2023-03-24 1,861.82 1,884.45 1,852.13 1,884.15 0.0M
2023-03-23 1,874.47 1,897.13 1,857.88 1,869.92 0.0M
2023-03-22 1,901.51 1,912.88 1,865.96 1,866.26 0.0M
2023-03-21 1,900.09 1,906.94 1,890.51 1,904.42 0.0M
2023-03-20 1,868.63 1,885.64 1,868.28 1,882.72 0.0M
2023-03-17 1,885.98 1,887.69 1,858.93 1,864.18 0.0M
2023-03-16 1,850.43 1,889.81 1,846.88 1,886.89 0.0M
2023-03-15 1,849.51 1,861.69 1,836.49 1,860.85 0.0M
2023-03-14 1,874.69 1,886.93 1,853.85 1,875.86 0.0M
2023-03-13 1,831.69 1,869.64 1,830.06 1,851.85 0.0M
2023-03-10 1,882.14 1,882.23 1,840.33 1,846.04 0.0M
2023-03-09 1,921.25 1,928.07 1,880.55 1,885.12 0.0M
2023-03-08 1,912.89 1,920.93 1,907.24 1,916.25 0.0M
2023-03-07 1,947.64 1,947.69 1,911.68 1,912.89 0.0M
2023-03-06 1,946.57 1,956.21 1,943.27 1,945.76 0.0M
2023-03-03 1,927.76 1,944.95 1,922.83 1,944.61 0.0M
2023-03-02 1,888.20 1,922.63 1,887.74 1,918.89 0.0M
2023-03-01 1,899.35 1,905.13 1,889.64 1,897.66 0.0M
2023-02-28 1,903.39 1,921.10 1,902.02 1,906.51 0.0M
2023-02-27 1,920.53 1,927.56 1,903.83 1,907.83 0.0M
2023-02-24 1,903.84 1,909.43 1,896.02 1,904.56 0.0M
2023-02-23 1,928.95 1,932.24 1,909.42 1,927.13 0.0M
2023-02-22 1,932.09 1,933.49 1,913.91 1,920.31 0.0M
2023-02-21 1,957.90 1,957.91 1,929.93 1,930.44 0.0M
2023-02-17 1,968.77 1,977.81 1,961.99 1,976.69 0.0M
2023-02-16 1,974.50 1,992.34 1,970.03 1,975.01 0.0M
2023-02-15 1,979.22 1,999.64 1,978.73 1,999.38 0.0M
2023-02-14 1,997.34 2,012.33 1,979.20 1,989.92 0.0M
2023-02-13 1,976.83 2,003.88 1,974.00 2,003.61 0.0M
2023-02-10 1,963.60 1,974.92 1,959.96 1,972.58 0.0M
2023-02-09 2,002.25 2,004.12 1,966.19 1,970.04 0.0M
2023-02-08 1,999.37 2,002.38 1,983.84 1,986.51 0.0M
2023-02-07 1,982.90 2,018.42 1,978.17 2,012.17 0.0M
2023-02-06 1,998.54 2,002.93 1,990.03 1,994.58 0.0M
2023-02-03 2,008.17 2,025.63 2,003.70 2,012.07 0.0M
2023-02-02 2,012.39 2,039.87 2,011.48 2,029.83 0.0M
2023-02-01 1,974.54 2,015.64 1,966.74 2,003.71 0.0M
2023-01-31 1,952.98 1,980.70 1,952.88 1,980.58 0.0M
2023-01-30 1,951.42 1,966.03 1,948.45 1,949.89 0.0M
2023-01-27 1,960.93 1,971.15 1,954.46 1,960.99 0.0M
2023-01-26 1,966.62 1,969.19 1,953.33 1,968.62 0.0M
2023-01-25 1,943.96 1,961.02 1,929.61 1,959.97 0.0M
2023-01-24 1,952.16 1,969.06 1,948.36 1,964.57 0.0M
2023-01-23 1,954.75 1,980.76 1,951.22 1,972.41 0.0M
2023-01-20 1,926.70 1,954.27 1,919.15 1,953.66 0.0M
2023-01-19 1,934.47 1,935.85 1,921.27 1,921.85 0.0M
2023-01-18 1,973.44 1,982.68 1,943.81 1,944.97 0.0M
2023-01-17 1,973.84 1,980.64 1,965.86 1,967.92 0.0M
2023-01-13 1,955.86 1,978.81 1,955.32 1,976.62 0.0M
2023-01-12 1,976.09 1,976.33 1,953.27 1,967.82 0.0M
2023-01-11 1,956.13 1,973.44 1,955.16 1,973.16 0.0M
2023-01-10 1,931.37 1,948.04 1,931.25 1,947.78 0.0M
2023-01-09 1,938.52 1,960.05 1,932.96 1,933.38 0.0M
2023-01-06 1,909.69 1,939.41 1,894.83 1,933.94 0.0M
2023-01-05 1,903.09 1,904.34 1,890.03 1,892.33 0.0M
2023-01-04 1,911.55 1,924.22 1,901.77 1,914.26 0.0M
2023-01-03 1,905.74 1,911.38 1,880.55 1,894.53 0.0M